Skip to main content

Bristol-Myers Squibb (NY: BMY )

48.98 -1.47 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.33 14.47 14.25 14.38 13,072,841 +0.06(+0.40%)
Feb 25, 2005 14.22 14.41 14.15 14.33 7,052,770 +0.11(+0.77%)
Feb 24, 2005 14.30 14.30 14.09 14.22 6,593,328 -0.07(-0.52%)
Feb 23, 2005 14.20 14.32 14.10 14.29 11,578,613 +0.29(+2.09%)
Feb 22, 2005 14.05 14.41 13.97 14.00 15,776,061 +0.00(+0.00%)
Feb 18, 2005 13.75 14.05 13.73 14.00 13,001,489 +0.25(+1.84%)
Feb 17, 2005 13.82 13.87 13.74 13.74 7,073,305 -0.05(-0.37%)
Feb 16, 2005 13.84 13.95 13.74 13.80 8,373,663 +0.05(+0.33%)
Feb 15, 2005 13.84 13.84 13.69 13.75 7,612,278 -0.11(-0.83%)
Feb 14, 2005 13.89 13.89 13.71 13.87 6,381,707 +0.02(+0.12%)
Feb 11, 2005 13.70 13.89 13.61 13.85 8,896,103 +0.19(+1.39%)
Feb 10, 2005 13.61 13.68 13.56 13.66 7,058,687 +0.05(+0.38%)
Feb 09, 2005 13.83 13.84 13.59 13.61 8,158,561 -0.18(-1.33%)
Feb 08, 2005 13.91 13.91 13.71 13.79 9,660,620 -0.09(-0.62%)
Feb 07, 2005 13.82 13.93 13.78 13.88 8,406,381 +0.02(+0.12%)
Feb 04, 2005 13.70 13.88 13.63 13.86 7,294,150 +0.16(+1.17%)
Feb 03, 2005 13.70 13.76 13.65 13.70 5,638,074 -0.09(-0.67%)
Feb 02, 2005 13.70 13.91 13.62 13.79 10,731,084 +0.20(+1.44%)
Feb 01, 2005 13.50 13.65 13.40 13.60 9,943,420 +0.13(+0.94%)
Jan 31, 2005 13.49 13.63 13.36 13.47 13,421,773 -0.01(-0.09%)
Jan 28, 2005 13.76 13.84 13.37 13.48 19,223,784 -0.36(-2.62%)
Jan 27, 2005 14.08 14.08 13.71 13.84 9,580,566 -0.01(-0.04%)
Jan 26, 2005 13.81 13.94 13.78 13.85 8,813,787 +0.06(+0.46%)
Jan 25, 2005 13.76 13.80 13.67 13.78 12,531,606 +0.03(+0.21%)
Jan 24, 2005 13.92 13.98 13.73 13.76 8,305,617 -0.13(-0.95%)
Jan 21, 2005 14.01 14.14 13.87 13.89 12,326,771 -0.16(-1.10%)
Jan 20, 2005 13.97 14.07 13.84 14.04 16,202,088 -0.05(-0.33%)
Jan 19, 2005 14.11 14.18 14.05 14.09 10,778,420 +0.05(+0.37%)
Jan 18, 2005 13.96 14.11 13.87 14.04 12,902,987 +0.00(+0.00%)
Jan 14, 2005 13.96 14.05 13.93 14.04 6,957,575 +0.02(+0.12%)
Jan 13, 2005 14.09 14.14 14.01 14.02 6,707,319 -0.15(-1.05%)
Jan 12, 2005 14.10 14.19 14.05 14.17 9,085,449 +0.03(+0.24%)
Jan 11, 2005 14.23 14.28 14.04 14.14 8,359,740 -0.22(-1.52%)
Jan 10, 2005 14.14 14.39 14.09 14.35 9,820,729 +0.14(+0.97%)
Jan 07, 2005 14.22 14.30 14.12 14.22 10,850,991 -0.01(-0.04%)
Jan 06, 2005 14.23 14.29 14.19 14.22 8,184,840 -0.02(-0.16%)
Jan 05, 2005 14.37 14.38 14.22 14.24 9,756,685 -0.21(-1.43%)
Jan 04, 2005 14.71 14.72 14.37 14.45 9,887,731 -0.16(-1.10%)
Jan 03, 2005 14.69 14.75 14.57 14.61 8,714,067 -0.11(-0.74%)
Dec 31, 2004 14.74 14.77 14.66 14.72 5,145,219 -0.02(-0.12%)
Dec 30, 2004 14.69 14.77 14.66 14.74 6,563,917 +0.03(+0.20%)
Dec 29, 2004 14.66 14.76 14.66 14.71 5,623,803 -0.02(-0.12%)
Dec 28, 2004 14.65 14.76 14.60 14.73 7,793,792 +0.11(+0.79%)
Dec 27, 2004 14.84 14.87 14.61 14.61 8,535,164 -0.23(-1.55%)
Dec 23, 2004 14.65 14.85 14.65 14.84 9,352,934 +0.16(+1.10%)
Dec 22, 2004 14.60 14.71 14.47 14.68 10,422,527 +0.14(+0.95%)
Dec 21, 2004 14.45 14.57 14.39 14.54 10,222,218 +0.08(+0.56%)
Dec 20, 2004 14.50 14.62 14.37 14.46 15,758,135 -0.03(-0.20%)
Dec 17, 2004 14.58 14.58 14.14 14.49 22,553,862 -0.20(-1.33%)
Dec 16, 2004 14.39 14.79 14.38 14.69 22,902,968 +0.30(+2.12%)
Dec 15, 2004 13.93 14.43 13.91 14.38 20,622,294 +0.41(+2.92%)
Dec 14, 2004 13.78 13.97 13.78 13.97 8,230,610 +0.07(+0.50%)
Dec 13, 2004 13.70 13.92 13.62 13.91 11,227,071 +0.22(+1.64%)
Dec 10, 2004 13.81 13.97 13.49 13.68 9,884,424 +0.09(+0.68%)
Dec 09, 2004 13.66 13.66 13.47 13.59 10,202,726 -0.06(-0.46%)
Dec 08, 2004 13.66 13.71 13.55 13.65 12,129,246 +0.03(+0.25%)
Dec 07, 2004 13.76 13.81 13.60 13.62 8,399,246 -0.14(-1.00%)
Dec 06, 2004 13.85 13.85 13.63 13.76 9,924,277 +0.01(+0.04%)
Dec 03, 2004 13.90 13.95 13.69 13.75 8,152,470 -0.13(-0.95%)
Dec 02, 2004 13.64 13.88 13.56 13.88 9,900,783 +0.25(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.